|
|
Closing price on 6/17/2022
|
|
| Open |
133.00 |
| High |
139.00 |
| Low |
132.00 |
| Volume |
2,706,600 |
| Split-adjusted Price |
119.84 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-2.70 / -2.00%
|
133.00
|
139.00
|
132.00
|
132.00
|
134.58
|
119.84
|
2,706,600
|
|
|
6/16/2022
|
+8.70 / +6.90%
|
128.90
|
134.80
|
125.10
|
134.70
|
130.45
|
122.30
|
3,587,100
|
|
|
6/15/2022
|
+0.20 / +0.16%
|
128.10
|
130.20
|
122.60
|
126.00
|
126.67
|
114.40
|
2,785,500
|
|
|
6/14/2022
|
+4.00 / +3.28%
|
120.50
|
126.90
|
120.30
|
125.80
|
124.60
|
114.22
|
1,989,300
|
|
|
6/13/2022
|
-5.20 / -4.09%
|
125.10
|
129.70
|
121.00
|
121.80
|
123.74
|
110.58
|
2,697,100
|
|
|
6/10/2022
|
+1.00 / +0.79%
|
126.00
|
134.00
|
126.00
|
127.00
|
130.93
|
115.30
|
3,482,100
|
|
|
6/9/2022
|
-2.00 / -1.56%
|
127.50
|
127.50
|
124.40
|
126.00
|
125.60
|
114.40
|
1,418,000
|
|
|
6/8/2022
|
+3.10 / +2.48%
|
129.00
|
129.40
|
126.00
|
128.00
|
127.82
|
116.21
|
1,416,600
|
|
|
6/7/2022
|
+6.80 / +5.76%
|
117.00
|
125.90
|
113.00
|
124.90
|
117.98
|
113.40
|
2,536,900
|
|
|
6/6/2022
|
+3.00 / +2.61%
|
123.00
|
123.00
|
118.00
|
118.10
|
120.65
|
107.22
|
4,625,000
|
|
|
6/3/2022
|
+7.50 / +6.97%
|
115.10
|
115.10
|
115.10
|
115.10
|
115.10
|
104.50
|
357,200
|
|
|
6/2/2022
|
+3.80 / +1.65%
|
229.10
|
237.50
|
229.10
|
233.60
|
233.37
|
97.74
|
3,728,500
|
|
|
6/1/2022
|
+6.20 / +2.77%
|
225.50
|
233.50
|
221.50
|
229.80
|
226.63
|
96.15
|
1,680,400
|
|
|
5/31/2022
|
+8.60 / +4.00%
|
216.50
|
228.80
|
214.50
|
223.60
|
223.30
|
93.55
|
2,801,500
|
|
|
5/30/2022
|
+1.00 / +0.47%
|
211.10
|
222.00
|
211.10
|
215.00
|
216.23
|
89.95
|
1,140,600
|
|
|
5/27/2022
|
-10.90 / -4.85%
|
220.00
|
221.00
|
213.70
|
214.00
|
216.48
|
89.54
|
2,923,300
|
|
|
5/26/2022
|
-3.60 / -1.58%
|
230.00
|
232.60
|
224.00
|
224.90
|
228.81
|
94.10
|
985,400
|
|
|
5/25/2022
|
+5.50 / +2.47%
|
225.60
|
231.90
|
224.00
|
228.50
|
227.53
|
95.60
|
994,900
|
|
|
5/24/2022
|
+8.40 / +3.91%
|
216.20
|
227.00
|
214.00
|
223.00
|
220.76
|
93.30
|
1,507,200
|
|
|
5/23/2022
|
+1.60 / +0.75%
|
217.00
|
217.50
|
205.00
|
214.60
|
214.16
|
89.79
|
1,133,400
|
|
|
5/20/2022
|
-2.00 / -0.93%
|
214.90
|
219.00
|
211.00
|
213.00
|
214.76
|
89.12
|
952,100
|
|
|
5/19/2022
|
+12.00 / +5.91%
|
197.30
|
217.00
|
194.00
|
215.00
|
207.96
|
89.95
|
1,607,700
|
|
|
5/18/2022
|
+10.30 / +5.35%
|
195.00
|
203.40
|
195.00
|
203.00
|
199.00
|
84.93
|
1,215,700
|
|
|
5/17/2022
|
+12.60 / +7.00%
|
174.00
|
192.70
|
174.00
|
192.70
|
185.50
|
80.62
|
1,245,200
|
|
|
5/16/2022
|
-3.30 / -1.80%
|
188.00
|
196.20
|
180.10
|
180.10
|
187.21
|
75.35
|
1,497,600
|
|
|
5/13/2022
|
-13.80 / -7.00%
|
195.00
|
197.00
|
183.40
|
183.40
|
186.43
|
76.73
|
2,508,900
|
|
|
5/12/2022
|
-14.80 / -6.98%
|
208.10
|
211.50
|
197.20
|
197.20
|
201.71
|
82.51
|
1,980,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
214.40
|
215.00
|
206.60
|
212.00
|
211.99
|
88.70
|
809,700
|
|
|
5/10/2022
|
-2.90 / -1.35%
|
205.00
|
213.90
|
200.10
|
212.00
|
206.38
|
88.70
|
2,099,800
|
|
|
5/9/2022
|
-16.10 / -6.97%
|
227.00
|
229.00
|
214.90
|
214.90
|
217.29
|
89.91
|
1,694,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,176,000
|
8.63
|
0.35%
|
|
|
|
ABS
|
380,200
|
3.80
|
1.88%
|
|
|
|
APC
|
100
|
6.40
|
0.00%
|
|
|
|
APH
|
270,700
|
6.35
|
0.00%
|
|
|
|
APP
|
1,700
|
8.40
|
-2.33%
|
|
|
|
BMP
|
184,200
|
130.60
|
-1.06%
|
|
|
|
BRC
|
14,600
|
13.85
|
0.00%
|
|
|
|
BRR
|
2,400
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,344,300
|
36.85
|
0.41%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|